Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.02 | 34.11 | 34.11 | 71,495 | +1.87(+5.79%) | |
Jan 28, 2022 | 30.91 | 32.33 | 30.26 | 32.24 | 37,613 | +1.10(+3.55%) |
Jan 27, 2022 | 30.77 | 32.24 | 30.76 | 31.14 | 76,653 | +0.76(+2.51%) |
Jan 26, 2022 | 31.39 | 32.04 | 29.86 | 30.38 | 49,731 | -0.71(-2.30%) |
Jan 25, 2022 | 31.35 | 32.14 | 30.72 | 31.09 | 55,518 | -1.54(-4.73%) |
Jan 24, 2022 | 33.35 | 33.55 | 30.11 | 32.64 | 137,749 | -1.06(-3.14%) |
Jan 21, 2022 | 34.39 | 34.70 | 33.44 | 33.69 | 74,392 | -0.17(-0.51%) |
Jan 20, 2022 | 33.88 | 35.16 | 33.74 | 33.86 | 62,316 | +0.11(+0.34%) |
Jan 19, 2022 | 33.24 | 34.53 | 33.24 | 33.75 | 129,267 | +0.47(+1.40%) |
Jan 18, 2022 | 34.15 | 34.15 | 32.45 | 33.28 | 46,811 | -1.24(-3.59%) |
Jan 14, 2022 | 34.52 | 0 | -0.70(-1.97%) | |||
Jan 13, 2022 | 34.78 | 35.58 | 34.63 | 35.22 | 107,681 | +0.48(+1.37%) |
Jan 12, 2022 | 34.42 | 34.89 | 33.91 | 34.74 | 48,438 | +0.34(+1.00%) |
Jan 11, 2022 | 35.41 | 35.60 | 33.73 | 34.40 | 74,962 | -0.98(-2.77%) |
Jan 10, 2022 | 36.00 | 36.06 | 34.85 | 35.38 | 50,911 | -0.69(-1.90%) |
Jan 07, 2022 | 34.88 | 36.40 | 34.29 | 36.06 | 35,088 | +0.80(+2.27%) |
Jan 06, 2022 | 36.33 | 36.70 | 35.13 | 35.26 | 41,001 | -1.14(-3.14%) |
Jan 05, 2022 | 36.35 | 37.46 | 36.31 | 36.41 | 67,037 | -0.06(-0.16%) |
Jan 04, 2022 | 37.04 | 37.70 | 36.43 | 36.46 | 66,729 | -0.38(-1.03%) |
Jan 03, 2022 | 37.96 | 37.96 | 35.48 | 36.84 | 72,109 | -1.07(-2.81%) |
Dec 31, 2021 | 37.26 | 38.28 | 37.21 | 37.91 | 40,710 | +0.42(+1.12%) |
Dec 30, 2021 | 37.34 | 37.63 | 36.78 | 37.49 | 53,579 | +0.35(+0.95%) |
Dec 29, 2021 | 36.59 | 37.22 | 36.52 | 37.14 | 34,647 | +0.61(+1.67%) |
Dec 28, 2021 | 35.50 | 36.55 | 35.50 | 36.53 | 56,519 | +0.93(+2.62%) |
Dec 27, 2021 | 34.98 | 35.60 | 34.86 | 35.60 | 35,341 | +0.54(+1.55%) |
Dec 23, 2021 | 35.24 | 35.55 | 35.03 | 35.05 | 24,161 | -0.04(-0.11%) |
Dec 22, 2021 | 34.50 | 35.22 | 34.35 | 35.09 | 28,411 | +0.49(+1.40%) |
Dec 21, 2021 | 35.27 | 35.73 | 34.26 | 34.61 | 39,304 | -0.22(-0.62%) |
Dec 20, 2021 | 33.83 | 34.88 | 33.00 | 34.82 | 95,152 | +0.09(+0.25%) |
Dec 17, 2021 | 36.13 | 36.22 | 34.60 | 34.74 | 68,665 | -1.66(-4.56%) |
Dec 16, 2021 | 35.86 | 37.00 | 35.82 | 36.40 | 261,066 | +0.60(+1.67%) |
Dec 15, 2021 | 34.15 | 35.84 | 34.15 | 35.80 | 74,065 | +1.61(+4.72%) |
Dec 14, 2021 | 34.73 | 34.88 | 33.74 | 34.19 | 82,032 | -0.58(-1.66%) |
Dec 13, 2021 | 33.55 | 35.22 | 33.55 | 34.77 | 94,621 | +1.21(+3.59%) |
Dec 10, 2021 | 33.49 | 34.00 | 33.26 | 33.56 | 31,029 | +0.57(+1.73%) |
Dec 09, 2021 | 33.21 | 33.53 | 32.37 | 32.99 | 33,667 | -0.15(-0.46%) |
Dec 08, 2021 | 33.38 | 33.80 | 32.70 | 33.14 | 67,864 | -0.11(-0.34%) |
Dec 07, 2021 | 32.93 | 33.49 | 32.29 | 33.26 | 89,880 | +0.75(+2.30%) |
Dec 06, 2021 | 31.50 | 33.46 | 31.50 | 32.51 | 285,516 | +1.44(+4.63%) |
Dec 03, 2021 | 30.58 | 31.07 | 29.36 | 31.07 | 50,014 | +0.85(+2.82%) |
Dec 02, 2021 | 29.23 | 30.86 | 29.23 | 30.22 | 63,457 | +1.18(+4.08%) |
Dec 01, 2021 | 29.44 | 31.11 | 29.01 | 29.04 | 100,685 | +0.08(+0.26%) |
Nov 30, 2021 | 31.17 | 31.19 | 28.83 | 28.96 | 195,062 | -2.73(-8.60%) |
Nov 29, 2021 | 30.81 | 31.90 | 30.79 | 31.69 | 45,651 | +1.33(+4.37%) |
Nov 26, 2021 | 30.76 | 31.72 | 30.12 | 30.36 | 133,156 | -1.52(-4.78%) |
Nov 24, 2021 | 31.71 | 32.07 | 31.33 | 31.89 | 39,709 | +0.02(+0.06%) |
Nov 23, 2021 | 31.73 | 32.38 | 31.26 | 31.87 | 163,719 | +0.12(+0.39%) |
Nov 22, 2021 | 30.96 | 32.19 | 30.86 | 31.74 | 81,345 | +0.56(+1.79%) |
Nov 19, 2021 | 30.58 | 31.34 | 30.58 | 31.19 | 182,268 | +0.57(+1.86%) |
Nov 18, 2021 | 30.94 | 30.65 | 30.48 | 30.62 | 38,068 | -0.53(-1.70%) |
Nov 17, 2021 | 30.86 | 31.15 | 30.47 | 31.15 | 28,074 | +0.11(+0.37%) |
Nov 16, 2021 | 31.43 | 31.68 | 30.99 | 31.03 | 29,760 | -0.48(-1.53%) |
Nov 15, 2021 | 30.46 | 31.52 | 30.46 | 31.52 | 57,864 | +1.19(+3.93%) |
Nov 12, 2021 | 30.41 | 30.49 | 29.91 | 30.32 | 41,828 | -0.04(-0.12%) |
Nov 11, 2021 | 30.93 | 31.04 | 29.88 | 30.36 | 44,009 | -0.56(-1.81%) |
Nov 10, 2021 | 30.09 | 30.92 | 71,869 | +0.69(+2.29%) | ||
Nov 09, 2021 | 29.95 | 30.43 | 29.63 | 30.23 | 70,634 | +0.46(+1.56%) |
Nov 08, 2021 | 31.34 | 31.34 | 29.30 | 29.77 | 110,003 | -1.36(-4.38%) |
Nov 05, 2021 | 30.51 | 31.42 | 30.51 | 31.13 | 62,640 | +0.80(+2.62%) |
Nov 04, 2021 | 30.83 | 30.83 | 29.34 | 30.33 | 88,946 | -0.48(-1.57%) |
Nov 03, 2021 | 30.93 | 31.21 | 30.00 | 30.82 | 98,222 | -0.31(-1.00%) |
Nov 02, 2021 | 31.28 | 31.39 | 30.47 | 31.13 | 42,935 | +0.06(+0.18%) |